Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.99 | 31.10 | 30.36 | 30.68 | 787,855 | -0.58(-1.85%) |
Dec 29, 2022 | 30.69 | 31.32 | 30.69 | 31.25 | 799,180 | +0.75(+2.46%) |
Dec 28, 2022 | 31.41 | 31.50 | 30.39 | 30.50 | 803,480 | -0.79(-2.54%) |
Dec 27, 2022 | 31.11 | 31.33 | 30.95 | 31.30 | 808,748 | +0.18(+0.58%) |
Dec 23, 2022 | 30.70 | 31.19 | 30.64 | 31.12 | 675,963 | +0.26(+0.86%) |
Dec 22, 2022 | 30.57 | 30.89 | 30.23 | 30.85 | 834,852 | +0.01(+0.03%) |
Dec 21, 2022 | 30.53 | 31.14 | 30.47 | 30.84 | 856,607 | +0.52(+1.72%) |
Dec 20, 2022 | 30.47 | 30.81 | 30.16 | 30.32 | 895,612 | -0.27(-0.90%) |
Dec 19, 2022 | 30.69 | 30.85 | 30.33 | 30.60 | 975,042 | -0.14(-0.46%) |
Dec 16, 2022 | 30.99 | 31.18 | 30.34 | 30.74 | 1,934,244 | -0.82(-2.61%) |
Dec 15, 2022 | 31.77 | 32.06 | 31.36 | 31.56 | 739,655 | -0.66(-2.05%) |
Dec 14, 2022 | 32.19 | 32.89 | 32.13 | 32.22 | 1,468,516 | +0.09(+0.26%) |
Dec 13, 2022 | 32.56 | 32.83 | 31.77 | 32.14 | 1,400,486 | +0.57(+1.80%) |
Dec 12, 2022 | 31.48 | 31.70 | 31.19 | 31.57 | 1,369,293 | +0.23(+0.72%) |
Dec 09, 2022 | 31.11 | 31.54 | 31.06 | 31.35 | 757,556 | +0.06(+0.18%) |
Dec 08, 2022 | 30.98 | 31.57 | 30.89 | 31.29 | 880,634 | +0.46(+1.50%) |
Dec 07, 2022 | 30.21 | 30.87 | 30.21 | 30.82 | 939,394 | +0.52(+1.72%) |
Dec 06, 2022 | 30.61 | 30.81 | 30.16 | 30.30 | 745,540 | -0.28(-0.93%) |
Dec 05, 2022 | 31.00 | 31.04 | 30.48 | 30.59 | 597,375 | -0.68(-2.18%) |
Dec 02, 2022 | 30.73 | 31.56 | 30.59 | 31.27 | 728,897 | +0.13(+0.43%) |
Dec 01, 2022 | 31.46 | 31.74 | 30.85 | 31.14 | 950,442 | +0.01(+0.03%) |
Nov 30, 2022 | 30.10 | 31.13 | 29.78 | 31.13 | 1,161,598 | +0.95(+3.13%) |
Nov 29, 2022 | 29.54 | 30.22 | 29.34 | 30.18 | 1,156,134 | +0.62(+2.08%) |
Nov 28, 2022 | 30.72 | 30.81 | 29.45 | 29.57 | 1,408,150 | -1.28(-4.15%) |
Nov 25, 2022 | 30.84 | 30.97 | 30.73 | 30.85 | 440,195 | +0.05(+0.15%) |
Nov 23, 2022 | 30.80 | 31.00 | 30.59 | 30.80 | 965,229 | +0.00(+0.00%) |
Nov 22, 2022 | 30.62 | 30.87 | 30.55 | 30.80 | 1,052,404 | -0.08(-0.27%) |
Nov 21, 2022 | 30.69 | 30.94 | 30.60 | 30.88 | 606,702 | +0.02(+0.06%) |
Nov 18, 2022 | 31.07 | 31.07 | 30.41 | 30.87 | 935,244 | +0.48(+1.58%) |
Nov 17, 2022 | 30.31 | 30.50 | 30.01 | 30.39 | 849,026 | -0.41(-1.35%) |
Nov 16, 2022 | 30.68 | 30.97 | 30.47 | 30.80 | 1,085,218 | +0.01(+0.03%) |
Nov 15, 2022 | 31.09 | 31.13 | 30.61 | 30.79 | 2,092,954 | +0.17(+0.55%) |
Nov 14, 2022 | 30.90 | 31.10 | 30.58 | 30.62 | 1,094,512 | -0.41(-1.34%) |
Nov 11, 2022 | 31.84 | 31.90 | 30.89 | 31.04 | 1,468,443 | -0.83(-2.60%) |
Nov 10, 2022 | 30.49 | 31.90 | 30.36 | 31.86 | 2,549,700 | +2.64(+9.03%) |
Nov 09, 2022 | 29.68 | 30.11 | 29.22 | 29.23 | 1,888,497 | -0.58(-1.96%) |
Nov 08, 2022 | 30.05 | 30.34 | 29.57 | 29.81 | 2,103,297 | -0.15(-0.50%) |
Nov 07, 2022 | 29.98 | 30.24 | 29.66 | 29.96 | 1,341,011 | +0.12(+0.41%) |
Nov 04, 2022 | 29.74 | 30.42 | 29.30 | 29.84 | 1,638,751 | +0.31(+1.05%) |
Nov 03, 2022 | 29.30 | 29.79 | 28.81 | 29.53 | 1,691,369 | -0.16(-0.54%) |
Nov 02, 2022 | 29.90 | 29.69 | 2,581,052 | -0.29(-0.97%) | ||
Nov 01, 2022 | 29.96 | 30.22 | 29.73 | 29.98 | 1,279,219 | +0.22(+0.73%) |
Oct 31, 2022 | 29.46 | 29.92 | 29.25 | 29.76 | 1,752,164 | -0.08(-0.25%) |
Oct 28, 2022 | 28.76 | 29.99 | 28.65 | 29.84 | 2,968,582 | +1.11(+3.88%) |
Oct 27, 2022 | 28.42 | 28.81 | 28.29 | 28.73 | 2,464,512 | +0.47(+1.66%) |
Oct 26, 2022 | 28.00 | 28.39 | 27.74 | 28.26 | 1,810,102 | +0.24(+0.87%) |
Oct 25, 2022 | 26.82 | 28.02 | 26.75 | 28.01 | 1,402,382 | +1.26(+4.70%) |
Oct 24, 2022 | 26.76 | 26.92 | 26.39 | 26.75 | 2,166,018 | +0.14(+0.53%) |
Oct 21, 2022 | 26.42 | 26.64 | 25.92 | 26.61 | 3,169,430 | +0.27(+1.03%) |
Oct 20, 2022 | 26.51 | 26.93 | 26.29 | 26.34 | 1,027,369 | -0.11(-0.43%) |
Oct 19, 2022 | 27.03 | 27.07 | 26.06 | 26.45 | 1,127,215 | -0.83(-3.03%) |
Oct 18, 2022 | 27.79 | 28.12 | 26.98 | 27.28 | 1,229,671 | -0.13(-0.48%) |
Oct 17, 2022 | 26.68 | 27.45 | 26.59 | 27.41 | 1,668,015 | +1.42(+5.45%) |
Oct 14, 2022 | 27.21 | 27.43 | 25.98 | 25.99 | 1,885,066 | -0.77(-2.88%) |
Oct 13, 2022 | 25.61 | 26.96 | 25.41 | 26.76 | 2,249,086 | +0.68(+2.59%) |
Oct 12, 2022 | 25.72 | 26.30 | 25.41 | 26.09 | 1,617,893 | +0.40(+1.57%) |
Oct 11, 2022 | 25.05 | 25.77 | 24.92 | 25.68 | 1,594,545 | +0.49(+1.94%) |
Oct 10, 2022 | 25.87 | 25.93 | 25.20 | 25.20 | 1,436,698 | -0.49(-1.90%) |
Oct 07, 2022 | 26.08 | 26.20 | 25.47 | 25.68 | 1,532,384 | -0.65(-2.46%) |
Oct 06, 2022 | 26.97 | 27.07 | 26.25 | 26.33 | 1,363,783 | -0.61(-2.26%) |
Oct 05, 2022 | 27.22 | 27.36 | 26.61 | 26.94 | 1,709,726 | -0.63(-2.28%) |
Oct 04, 2022 | 27.67 | 28.07 | 27.47 | 27.57 | 1,731,019 | +0.19(+0.69%) |